Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 32.1 | 42.75 | 32.1 | 38.9 | 31.371 | -0.5 (-1.27%) | 65,000 |
23 Nov 2020 | INR | 39.4 | 40.5 | 36.55 | 39.4 | 31.7742 | +1.55 (+4.10%) | 90,000 |
20 Nov 2020 | INR | 39.8 | 39.8 | 37.85 | 37.85 | 30.5242 | -1.95 (-4.90%) | 57,500 |
19 Nov 2020 | INR | 40.75 | 40.75 | 32.5 | 39.8 | 32.0968 | -0.7 (-1.73%) | 137,500 |
18 Nov 2020 | INR | 39.8 | 40.75 | 39.6 | 40.5 | 32.6613 | +1.1 (+2.79%) | 105,000 |
17 Nov 2020 | INR | 40.5 | 40.5 | 39 | 39.4 | 31.7742 | -0.6 (-1.50%) | 72,500 |
13 Nov 2020 | INR | 41 | 41 | 39.2 | 40 | 32.2581 | +0.5 (+1.27%) | 50,000 |
12 Nov 2020 | INR | 33 | 39.8 | 33 | 39.5 | 31.8548 | +0.85 (+2.20%) | 80,000 |
11 Nov 2020 | INR | 40.5 | 40.5 | 36.1 | 38.65 | 31.1694 | -1.35 (-3.38%) | 100,000 |
10 Nov 2020 | INR | 35 | 41.2 | 35 | 40 | 32.2581 | -0.05 (-0.12%) | 32,500 |
9 Nov 2020 | INR | 40 | 42.9 | 34.1 | 40.05 | 32.2984 | -1.9 (-4.53%) | 82,500 |
6 Nov 2020 | INR | 41.95 | 41.95 | 41.95 | 41.95 | 33.8306 | -0.35 (-0.83%) | 2,500 |
5 Nov 2020 | INR | 42.5 | 42.6 | 42.25 | 42.3 | 34.1129 | +1.3 (+3.17%) | 20,000 |
4 Nov 2020 | INR | 41.8 | 41.9 | 41 | 41 | 33.0645 | -0.95 (-2.26%) | 60,000 |
3 Nov 2020 | INR | 42.55 | 42.55 | 41.9 | 41.95 | 33.8306 | +1.3 (+3.20%) | 30,000 |
2 Nov 2020 | INR | 40.5 | 41.1 | 40.3 | 40.65 | 32.7823 | +1.5 (+3.83%) | 100,000 |
30 Oct 2020 | INR | 39.3 | 39.4 | 37.25 | 39.15 | 31.5726 | +1.1 (+2.89%) | 80,000 |
29 Oct 2020 | INR | 38.2 | 39 | 37.35 | 38.05 | 30.6855 | +0.8 (+2.15%) | 120,000 |
28 Oct 2020 | INR | 37.5 | 37.65 | 36.45 | 37.25 | 30.0403 | +1.6 (+4.49%) | 70,000 |
27 Oct 2020 | INR | 35.75 | 35.75 | 35.5 | 35.65 | 28.75 | +2.8 (+8.52%) | 30,000 |
26 Oct 2020 | INR | 41.5 | 41.5 | 32.85 | 32.85 | 26.4919 | -8.15 (-19.88%) | 55,000 |
23 Oct 2020 | INR | 41.7 | 41.7 | 40 | 41 | 33.0645 | +2.2 (+5.67%) | 40,000 |
22 Oct 2020 | INR | 40.5 | 40.5 | 38.75 | 38.8 | 31.2903 | -0.2 (-0.51%) | 60,000 |
21 Oct 2020 | INR | 40.6 | 40.7 | 39 | 39 | 31.4516 | -2.15 (-5.22%) | 35,000 |
20 Oct 2020 | INR | 41 | 41.4 | 41 | 41.15 | 33.1855 | -0.05 (-0.12%) | 30,000 |
19 Oct 2020 | INR | 41.1 | 42.2 | 40.3 | 41.2 | 33.2258 | +0.55 (+1.35%) | 55,000 |
16 Oct 2020 | INR | 41.4 | 41.4 | 40.4 | 40.65 | 32.7823 | +0.15 (+0.37%) | 40,000 |
15 Oct 2020 | INR | 41.7 | 42.2 | 40.45 | 40.5 | 32.6613 | -0.2 (-0.49%) | 75,000 |
14 Oct 2020 | INR | 42.6 | 42.6 | 40.7 | 40.7 | 32.8226 | -1.45 (-3.44%) | 80,000 |
13 Oct 2020 | INR | 43 | 43.4 | 42.05 | 42.15 | 33.9919 | -0.05 (-0.12%) | 90,000 |